KissMeData/060230/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	194900	1853828465	923	923	923	923	13375
3	20241007	194800	1853828465	923	923	923	923	0
4	20241007	194700	1853828465	923	923	923	923	0
5	20241007	194600	1853828465	923	923	923	923	0
6	20241007	194500	1853828465	923	923	923	923	0
7	20241007	194400	1853828465	923	923	923	923	0
8	20241007	194300	1853828465	923	923	923	923	0
9	20241007	194200	1853828465	923	923	923	923	0
10	20241007	194100	1853828465	923	923	923	923	0
11	20241007	194000	1853828465	923	923	923	923	0
12	20241007	193900	1853828465	923	923	923	923	0
13	20241007	193800	1853828465	923	923	923	923	0
14	20241007	193700	1853828465	923	923	923	923	0
15	20241007	193600	1853828465	923	923	923	923	0
16	20241007	193500	1853828465	923	923	923	923	0
17	20241007	193400	1853828465	923	923	923	923	0
18	20241007	193300	1853828465	923	923	923	923	0
19	20241007	193200	1853828465	923	923	923	923	0
20	20241007	193100	1853828465	923	923	923	923	0
21	20241007	193000	1853828465	923	923	923	923	0
22	20241007	192900	1853828465	923	923	923	923	0
23	20241007	192800	1853828465	923	923	923	923	0
24	20241007	192700	1853828465	923	923	923	923	0
25	20241007	192600	1853828465	923	923	923	923	0
26	20241007	192500	1853828465	923	923	923	923	0
27	20241007	192400	1853828465	923	923	923	923	0
28	20241007	192300	1853828465	923	923	923	923	0
29	20241007	192200	1853828465	923	923	923	923	0
30	20241007	192100	1853828465	923	923	923	923	0
31	20241007	192000	1853828465	923	923	923	923	0
32	20241007	191900	1853828465	923	923	923	923	13375
33	20241007	191800	1853828465	923	923	923	923	0
34	20241007	191700	1853828465	923	923	923	923	0
35	20241007	191600	1853828465	923	923	923	923	0
36	20241007	191500	1853828465	923	923	923	923	0
37	20241007	191400	1853828465	923	923	923	923	0
38	20241007	191300	1853828465	923	923	923	923	0
39	20241007	191200	1853828465	923	923	923	923	0
40	20241007	191100	1853828465	923	923	923	923	0
41	20241007	191000	1853828465	923	923	923	923	0
42	20241007	190900	1853828465	923	923	923	923	0
43	20241007	190800	1853828465	923	923	923	923	0
44	20241007	190700	1853828465	923	923	923	923	0
45	20241007	190600	1853828465	923	923	923	923	0
46	20241007	190500	1853828465	923	923	923	923	0
47	20241007	190400	1853828465	923	923	923	923	0
48	20241007	190300	1853828465	923	923	923	923	0
49	20241007	190200	1853828465	923	923	923	923	0
50	20241007	190100	1853828465	923	923	923	923	0
51	20241007	190000	1853828465	923	923	923	923	0
52	20241007	185900	1853828465	923	923	923	923	0
53	20241007	185800	1853828465	923	923	923	923	0
54	20241007	185700	1853828465	923	923	923	923	0
55	20241007	185600	1853828465	923	923	923	923	0
56	20241007	185500	1853828465	923	923	923	923	0
57	20241007	185400	1853828465	923	923	923	923	0
58	20241007	185300	1853828465	923	923	923	923	0
59	20241007	185200	1853828465	923	923	923	923	0
60	20241007	185100	1853828465	923	923	923	923	0
61	20241007	185000	1853828465	923	923	923	923	0
62	20241007	184900	1853828465	923	923	923	923	13375
63	20241007	184800	1853828465	923	923	923	923	0
64	20241007	184700	1853828465	923	923	923	923	0
65	20241007	184600	1853828465	923	923	923	923	0
66	20241007	184500	1853828465	923	923	923	923	0
67	20241007	184400	1853828465	923	923	923	923	0
68	20241007	184300	1853828465	923	923	923	923	0
69	20241007	184200	1853828465	923	923	923	923	0
70	20241007	184100	1853828465	923	923	923	923	0
71	20241007	184000	1853828465	923	923	923	923	0
72	20241007	183900	1853828465	923	923	923	923	0
73	20241007	183800	1853828465	923	923	923	923	0
74	20241007	183700	1853828465	923	923	923	923	0
75	20241007	183600	1853828465	923	923	923	923	0
76	20241007	183500	1853828465	923	923	923	923	0
77	20241007	183400	1853828465	923	923	923	923	0
78	20241007	183300	1853828465	923	923	923	923	0
79	20241007	183200	1853828465	923	923	923	923	0
80	20241007	183100	1853828465	923	923	923	923	0
81	20241007	183000	1853828465	923	923	923	923	0
82	20241007	182900	1853828465	923	923	923	923	0
83	20241007	182800	1853828465	923	923	923	923	0
84	20241007	182700	1853828465	923	923	923	923	0
85	20241007	182600	1853828465	923	923	923	923	0
86	20241007	182500	1853828465	923	923	923	923	0
87	20241007	182400	1853828465	923	923	923	923	0
88	20241007	182300	1853828465	923	923	923	923	0
89	20241007	182200	1853828465	923	923	923	923	0
90	20241007	182100	1853828465	923	923	923	923	0
91	20241007	182000	1853828465	923	923	923	923	0
92	20241007	181900	1853828465	923	923	923	923	13375
93	20241007	181800	1853828465	923	923	923	923	0
94	20241007	181700	1853828465	923	923	923	923	0
95	20241007	181600	1853828465	923	923	923	923	0
96	20241007	181500	1853828465	923	923	923	923	0
97	20241007	181400	1853828465	923	923	923	923	0
98	20241007	181300	1853828465	923	923	923	923	0
99	20241007	181200	1853828465	923	923	923	923	0
100	20241007	181100	1853828465	923	923	923	923	0
101	20241007	181000	1853828465	923	923	923	923	0
102	20241007	180900	1853828465	923	923	923	923	0
103	20241007	180800	1853828465	923	923	923	923	0
104	20241007	180700	1853828465	923	923	923	923	0
105	20241007	180600	1853828465	923	923	923	923	0
106	20241007	180500	1853828465	923	923	923	923	0
107	20241007	180400	1853828465	923	923	923	923	0
108	20241007	180300	1853828465	923	923	923	923	0
109	20241007	180200	1853828465	923	923	923	923	0
110	20241007	180100	1853828465	923	923	923	923	0
111	20241007	180000	1853828465	923	923	923	923	0
112	20241007	175900	1853828465	923	923	923	923	0
113	20241007	175800	1853828465	923	923	923	923	0
114	20241007	175700	1853828465	923	923	923	923	0
115	20241007	175600	1853828465	923	923	923	923	0
116	20241007	175500	1853828465	923	923	923	923	0
117	20241007	175400	1853828465	923	923	923	923	0
118	20241007	175300	1853828465	923	923	923	923	0
119	20241007	175200	1853828465	923	923	923	923	0
120	20241007	175100	1853828465	923	923	923	923	0
121	20241007	175000	1853828465	923	923	923	923	0
122	20241007	174900	1853828465	923	923	923	923	13375
123	20241007	174800	1853828465	923	923	923	923	0
124	20241007	174700	1853828465	923	923	923	923	0
125	20241007	174600	1853828465	923	923	923	923	0
126	20241007	174500	1853828465	923	923	923	923	0
127	20241007	174400	1853828465	923	923	923	923	0
128	20241007	174300	1853828465	923	923	923	923	0
129	20241007	174200	1853828465	923	923	923	923	0
130	20241007	174100	1853828465	923	923	923	923	0
131	20241007	174000	1853828465	923	923	923	923	0
132	20241007	173900	1853828465	923	923	923	923	0
133	20241007	173800	1853828465	923	923	923	923	0
134	20241007	173700	1853828465	923	923	923	923	0
135	20241007	173600	1853828465	923	923	923	923	0
136	20241007	173500	1853828465	923	923	923	923	0
137	20241007	173400	1853828465	923	923	923	923	0
138	20241007	173300	1853828465	923	923	923	923	0
139	20241007	173200	1853828465	923	923	923	923	0
140	20241007	173100	1853828465	923	923	923	923	0
141	20241007	173000	1853828465	923	923	923	923	0
142	20241007	172900	1853828465	923	923	923	923	0
143	20241007	172800	1853828465	923	923	923	923	0
144	20241007	172700	1853828465	923	923	923	923	0
145	20241007	172600	1853828465	923	923	923	923	0
146	20241007	172500	1853828465	923	923	923	923	0
147	20241007	172400	1853828465	923	923	923	923	0
148	20241007	172300	1853828465	923	923	923	923	0
149	20241007	172200	1853828465	923	923	923	923	0
150	20241007	172100	1853828465	923	923	923	923	0
151	20241007	172000	1853828465	923	923	923	923	0
152	20241007	171900	1853828465	923	923	923	923	13375
153	20241007	171800	1853828465	923	923	923	923	0
154	20241007	171700	1853828465	923	923	923	923	0
155	20241007	171600	1853828465	923	923	923	923	0
156	20241007	171500	1853828465	923	923	923	923	0
157	20241007	171400	1853828465	923	923	923	923	0
158	20241007	171300	1853828465	923	923	923	923	0
159	20241007	171200	1853828465	923	923	923	923	0
160	20241007	171100	1853828465	923	923	923	923	0
161	20241007	171000	1853828465	923	923	923	923	0
162	20241007	170900	1853828465	923	923	923	923	0
163	20241007	170800	1853828465	923	923	923	923	0
164	20241007	170700	1853828465	923	923	923	923	0
165	20241007	170600	1853828465	923	923	923	923	0
166	20241007	170500	1853828465	923	923	923	923	0
167	20241007	170400	1853828465	923	923	923	923	0
168	20241007	170300	1853828465	923	923	923	923	0
169	20241007	170200	1853828465	923	923	923	923	0
170	20241007	170100	1853828465	923	923	923	923	0
171	20241007	170000	1853828465	923	923	923	923	0
172	20241007	165900	1853828465	923	923	923	923	0
173	20241007	165800	1853828465	923	923	923	923	0
174	20241007	165700	1853828465	923	923	923	923	0
175	20241007	165600	1853828465	923	923	923	923	0
176	20241007	165500	1853828465	923	923	923	923	0
177	20241007	165400	1853828465	923	923	923	923	0
178	20241007	165300	1853828465	923	923	923	923	0
179	20241007	165200	1853828465	923	923	923	923	0
180	20241007	165100	1853828465	923	923	923	923	0
181	20241007	165000	1853828465	923	923	923	923	0
182	20241007	164900	1853828465	923	923	923	923	13375
183	20241007	164800	1853828465	923	923	923	923	0
184	20241007	164700	1853828465	923	923	923	923	0
185	20241007	164600	1853828465	923	923	923	923	0
186	20241007	164500	1853828465	923	923	923	923	0
187	20241007	164400	1853828465	923	923	923	923	0
188	20241007	164300	1853828465	923	923	923	923	0
189	20241007	164200	1853828465	923	923	923	923	0
190	20241007	164100	1853828465	923	923	923	923	0
191	20241007	164000	1853828465	923	923	923	923	0
192	20241007	163900	1853828465	923	923	923	923	0
193	20241007	163800	1853828465	923	923	923	923	0
194	20241007	163700	1853828465	923	923	923	923	0
195	20241007	163600	1853828465	923	923	923	923	0
196	20241007	163500	1853828465	923	923	923	923	0
197	20241007	163400	1853828465	923	923	923	923	0
198	20241007	163300	1853828465	923	923	923	923	0
199	20241007	163200	1853828465	923	923	923	923	0
200	20241007	163100	1853828465	923	923	923	923	0
201	20241007	163000	1853828465	923	923	923	923	0
202	20241007	162900	1853828465	923	923	923	923	0
203	20241007	162800	1853828465	923	923	923	923	0
204	20241007	162700	1853828465	923	923	923	923	0
205	20241007	162600	1853828465	923	923	923	923	0
206	20241007	162500	1853828465	923	923	923	923	0
207	20241007	162400	1853828465	923	923	923	923	0
208	20241007	162300	1853828465	923	923	923	923	0
209	20241007	162200	1853828465	923	923	923	923	0
210	20241007	162100	1853828465	923	923	923	923	0
211	20241007	162000	1853828465	923	923	923	923	0
212	20241007	161900	1853828465	923	923	923	923	13375
213	20241007	161800	1853828465	923	923	923	923	0
214	20241007	161700	1853828465	923	923	923	923	0
215	20241007	161600	1853828465	923	923	923	923	0
216	20241007	161500	1853828465	923	923	923	923	0
217	20241007	161400	1853828465	923	923	923	923	0
218	20241007	161300	1853828465	923	923	923	923	0
219	20241007	161200	1853828465	923	923	923	923	0
220	20241007	161100	1853828465	923	923	923	923	0
221	20241007	161000	1853828465	923	923	923	923	0
222	20241007	160900	1853828465	923	923	923	923	0
223	20241007	160800	1853828465	923	923	923	923	0
224	20241007	160700	1853828465	923	923	923	923	0
225	20241007	160600	1853828465	923	923	923	923	0
226	20241007	160500	1853828465	923	923	923	923	0
227	20241007	160400	1853828465	923	923	923	923	0
228	20241007	160300	1853828465	923	923	923	923	0
229	20241007	160200	1853828465	923	923	923	923	0
230	20241007	160100	1853828465	923	923	923	923	0
231	20241007	160000	1853828465	923	923	923	923	0
232	20241007	155900	1853828465	923	923	923	923	0
233	20241007	155800	1853828465	923	923	923	923	0
234	20241007	155700	1853828465	923	923	923	923	0
235	20241007	155600	1853828465	923	923	923	923	0
236	20241007	155500	1853828465	923	923	923	923	0
237	20241007	155400	1853828465	923	923	923	923	0
238	20241007	155300	1853828465	923	923	923	923	0
239	20241007	155200	1853828465	923	923	923	923	0
240	20241007	155100	1853828465	923	923	923	923	0
241	20241007	155000	1853828465	923	923	923	923	0
242	20241007	154900	1853828465	923	923	923	923	13375
243	20241007	154800	1853828465	923	923	923	923	0
244	20241007	154700	1853828465	923	923	923	923	0
245	20241007	154600	1853828465	923	923	923	923	0
246	20241007	154500	1853828465	923	923	923	923	0
247	20241007	154400	1853828465	923	923	923	923	0
248	20241007	154300	1853828465	923	923	923	923	0
249	20241007	154200	1853828465	923	923	923	923	0
250	20241007	154100	1853828465	923	923	923	923	0
251	20241007	154000	1853828465	923	923	923	923	0
252	20241007	153900	1853828465	923	923	923	923	0
253	20241007	153800	1853828465	923	923	923	923	0
254	20241007	153700	1853828465	923	923	923	923	0
255	20241007	153600	1853828465	923	923	923	923	0
256	20241007	153500	1853828465	923	923	923	923	0
257	20241007	153400	1853828465	923	923	923	923	0
258	20241007	153300	1853828465	923	923	923	923	0
259	20241007	153200	1853828465	923	923	923	923	0
260	20241007	153100	1853828465	923	923	923	923	0
261	20241007	153000	1853828465	923	923	923	923	13375
262	20241007	152900	1841483340	920	920	920	920	0
263	20241007	152800	1841483340	920	920	920	920	0
264	20241007	152700	1841483340	920	920	920	920	0
265	20241007	152600	1841483340	920	920	920	920	0
266	20241007	152500	1841483340	920	920	920	920	0
267	20241007	152400	1841483340	920	920	920	920	0
268	20241007	152300	1841483340	920	920	920	920	0
269	20241007	152200	1841483340	920	920	920	920	0
270	20241007	152100	1841483340	920	920	920	920	0
271	20241007	152000	1841483340	920	920	920	920	0
272	20241007	151900	1841483340	920	922	922	920	3630
273	20241007	151800	1838142353	923	922	923	921	621
274	20241007	151700	1837569798	924	923	924	922	2983
275	20241007	151600	1834818493	925	925	925	925	0
276	20241007	151500	1834818493	925	921	925	921	4345
277	20241007	151400	1830816716	921	921	921	920	801
278	20241007	151300	1830079783	921	920	921	914	5614
279	20241007	151200	1824920229	921	921	921	919	258
280	20241007	151100	1824683123	912	920	921	912	7521
281	20241007	151000	1817806851	919	920	920	919	1836
282	20241007	150900	1816117971	920	920	920	920	174
283	20241007	150800	1815957891	921	921	921	921	435
284	20241007	150700	1815557256	921	921	921	921	69
285	20241007	150600	1815493707	920	920	921	920	1992
286	20241007	150500	1813661066	921	921	921	921	0
287	20241007	150400	1813661066	921	920	921	919	691
288	20241007	150300	1813025775	921	923	923	920	1532
289	20241007	150200	1811612363	923	923	923	923	101
290	20241007	150100	1811519140	919	924	924	919	8371
291	20241007	150000	1803812911	924	924	924	924	0
292	20241007	145900	1803812911	924	921	924	921	2271
293	20241007	145800	1801720825	922	923	923	920	2278
294	20241007	145700	1799623605	923	923	929	920	26856
295	20241007	145600	1774839066	923	925	925	923	2050
296	20241007	145500	1772945400	927	927	927	927	0
297	20241007	145400	1772945400	927	927	927	923	879
298	20241007	145300	1772134035	923	927	927	923	4255
299	20241007	145200	1768200271	929	929	930	929	24
300	20241007	145100	1768177972	929	929	929	925	9413
301	20241007	145000	1759457526	929	932	932	929	8
302	20241007	144900	1759450089	933	931	933	927	10661
303	20241007	144800	1749559990	933	932	933	931	219
304	20241007	144700	1749355822	932	932	932	932	212
305	20241007	144600	1749158238	932	932	932	932	0
306	20241007	144500	1749158238	932	930	932	930	75
307	20241007	144400	1749088486	930	930	933	930	782
308	20241007	144300	1748360590	930	930	930	930	602
309	20241007	144200	1747800730	929	930	931	929	1562
310	20241007	144100	1746348412	932	929	932	929	71
311	20241007	144000	1746282450	929	931	931	929	5294
312	20241007	143900	1741363876	930	933	933	930	2112
313	20241007	143800	1739395713	934	933	934	933	110
314	20241007	143700	1739293073	932	932	934	932	395
315	20241007	143600	1738924931	932	932	933	932	161
316	20241007	143500	1738774878	932	932	932	932	5
317	20241007	143400	1738770218	934	935	935	934	47
318	20241007	143300	1738726319	929	935	936	929	3653
319	20241007	143200	1735319493	930	940	940	930	26574
320	20241007	143100	1710543559	940	940	940	940	751
321	20241007	143000	1709837619	935	935	935	935	1909
322	20241007	142900	1708052704	934	935	935	934	3799
323	20241007	142800	1704501947	935	935	935	935	0
324	20241007	142700	1704501947	935	935	935	935	43
325	20241007	142600	1704461742	935	935	940	935	1211
326	20241007	142500	1703329452	934	934	934	934	319
327	20241007	142400	1703031506	932	933	934	932	4510
328	20241007	142300	1698824065	933	934	934	933	467
329	20241007	142200	1698388272	934	936	936	934	1208
330	20241007	142100	1697259692	940	938	940	938	3339
331	20241007	142000	1694124308	938	934	938	934	268
332	20241007	141900	1693873992	934	939	939	932	34125
333	20241007	141800	1662053949	936	939	939	936	3825
334	20241007	141700	1658469579	939	940	940	939	138
335	20241007	141600	1658339996	940	944	944	940	596
336	20241007	141500	1657779342	944	944	944	944	2
337	20241007	141400	1657777454	941	944	944	941	3539
338	20241007	141300	1654443987	944	944	944	944	1996
339	20241007	141200	1652559763	944	944	944	944	2
340	20241007	141100	1652557875	944	944	944	944	2
341	20241007	141000	1652555987	944	942	944	942	829
342	20241007	140900	1651775001	944	944	944	944	0
343	20241007	140800	1651775001	944	944	944	944	2
344	20241007	140700	1651773113	944	945	945	944	21
345	20241007	140600	1651753287	945	942	945	942	950
346	20241007	140500	1650856269	945	945	945	945	19
347	20241007	140400	1650838314	945	943	945	942	456
348	20241007	140300	1650408746	943	944	944	942	627
349	20241007	140200	1649816977	945	942	945	942	1003
350	20241007	140100	1648872142	941	946	946	941	1003
351	20241007	140000	1647928304	946	946	946	946	2
352	20241007	135900	1647926412	946	947	947	941	518
353	20241007	135800	1647438936	948	949	949	940	1107
354	20241007	135700	1646397823	949	950	950	943	16150
355	20241007	135600	1631148289	950	950	950	950	18
356	20241007	135500	1631131189	950	948	950	948	1456
357	20241007	135400	1629749648	948	948	948	948	1285
358	20241007	135300	1628531468	948	947	948	947	2401
359	20241007	135200	1626256470	948	945	948	943	1650
360	20241007	135100	1624697600	948	948	948	948	3
361	20241007	135000	1624694756	948	943	948	941	2916
362	20241007	134900	1621944172	943	943	943	943	2270
363	20241007	134800	1619803562	944	944	944	944	66
364	20241007	134700	1619741258	944	944	944	944	2000
365	20241007	134600	1617853258	944	944	944	944	54
366	20241007	134500	1617802282	939	937	939	936	729
367	20241007	134400	1617118563	939	939	939	939	50
368	20241007	134300	1617071613	939	939	939	939	917
369	20241007	134200	1616210550	949	949	949	949	0
370	20241007	134100	1616210550	949	937	949	937	2057
371	20241007	134000	1614279106	938	938	938	938	212
372	20241007	133900	1614080250	939	939	939	939	121
373	20241007	133800	1613966631	939	939	939	939	1733
374	20241007	133700	1612339344	939	939	939	935	3157
375	20241007	133600	1609384539	938	940	940	938	926
376	20241007	133500	1608515216	939	940	940	939	1378
377	20241007	133400	1607221267	939	939	940	939	2312
378	20241007	133300	1605050285	942	942	943	940	12232
379	20241007	133200	1593544871	944	944	944	944	0
380	20241007	133100	1593544871	944	943	944	941	2107
381	20241007	133000	1591559788	944	944	944	943	25
382	20241007	132900	1591536209	944	950	950	943	4070
383	20241007	132800	1587693070	947	948	948	947	4181
384	20241007	132700	1583733653	950	950	950	950	0
385	20241007	132600	1583733653	950	950	950	950	0
386	20241007	132500	1583733653	950	950	950	949	2102
387	20241007	132400	1581737853	951	951	951	950	1101
388	20241007	132300	1580690902	951	950	951	950	28
389	20241007	132200	1580664296	950	950	950	950	301
390	20241007	132100	1580378346	949	952	952	949	334
391	20241007	132000	1580061256	952	952	952	952	6
392	20241007	131900	1580055544	952	949	952	949	141
393	20241007	131800	1579921705	949	949	949	949	52
394	20241007	131700	1579872357	948	949	949	948	1131
395	20241007	131600	1578799851	949	949	949	949	2
396	20241007	131500	1578797953	949	946	949	946	1001
397	20241007	131400	1577849504	946	946	946	946	144
398	20241007	131300	1577713280	946	947	947	946	589
399	20241007	131200	1577155812	948	952	952	948	3068
400	20241007	131100	1574243423	952	952	952	952	14
401	20241007	131000	1574230095	951	952	952	951	270
402	20241007	130900	1573973155	953	952	953	952	264
403	20241007	130800	1573721826	952	952	952	952	50
404	20241007	130700	1573674226	952	952	952	952	1052
405	20241007	130600	1572672722	952	948	952	948	3256
406	20241007	130500	1569573030	951	952	954	951	2669
407	20241007	130400	1567030184	952	951	952	947	2850
408	20241007	130300	1564320709	951	950	951	950	304
409	20241007	130200	1564031757	950	950	950	950	1564
410	20241007	130100	1562545957	950	949	950	946	119
411	20241007	130000	1562433111	949	951	951	949	113
412	20241007	125900	1562325770	951	949	951	949	448
413	20241007	125800	1561900443	949	948	949	946	1117
414	20241007	125700	1560841807	948	946	948	946	487
415	20241007	125600	1560380694	947	946	947	946	186
416	20241007	125500	1560204736	948	948	948	948	20
417	20241007	125400	1560185776	948	949	949	948	6103
418	20241007	125300	1554400030	949	949	949	949	506
419	20241007	125200	1553919836	949	943	949	943	719
420	20241007	125100	1553240661	942	950	950	942	5554
421	20241007	125000	1547979363	950	948	950	944	2914
422	20241007	124900	1545218330	948	948	948	948	681
423	20241007	124800	1544572742	948	945	948	945	5703
424	20241007	124700	1539167824	945	945	946	945	1066
425	20241007	124600	1538159644	945	944	945	940	8732
426	20241007	124500	1529943344	944	944	944	944	2
427	20241007	124400	1529941456	944	934	945	934	2038
428	20241007	124300	1528033329	934	932	934	930	2616
429	20241007	124200	1525598153	932	939	939	932	9939
430	20241007	124100	1516301941	940	940	940	939	1950
431	20241007	124000	1514469841	940	946	946	939	8348
432	20241007	123900	1506613542	947	948	948	947	439
433	20241007	123800	1506197500	950	951	951	949	3513
434	20241007	123700	1502857756	949	945	949	945	12762
435	20241007	123600	1490774549	945	945	945	945	25
436	20241007	123500	1490750924	945	942	945	942	3567
437	20241007	123400	1487381876	944	943	945	941	4169
438	20241007	123300	1483446473	943	944	944	942	2326
439	20241007	123200	1481253305	944	944	944	943	1556
440	20241007	123100	1479784461	938	944	944	938	1031
441	20241007	123000	1478817371	944	944	944	944	50
442	20241007	122900	1478770171	946	945	946	943	2023
443	20241007	122800	1476857619	947	937	951	937	7454
444	20241007	122700	1469845300	937	932	937	932	7536
445	20241007	122600	1462800828	930	931	931	929	1254
446	20241007	122500	1461635358	931	931	933	931	18069
447	20241007	122400	1444813117	931	931	931	930	1704
448	20241007	122300	1443228392	930	928	930	927	1419
449	20241007	122200	1441909184	931	931	931	931	40
450	20241007	122100	1441871944	931	931	931	931	2
451	20241007	122000	1441870082	931	931	931	931	150
452	20241007	121900	1441730432	931	931	931	931	1
453	20241007	121800	1441729501	929	926	929	926	101
454	20241007	121700	1441635972	926	928	929	926	2295
455	20241007	121600	1439507970	931	929	931	926	29636
456	20241007	121500	1412036624	933	934	934	933	28
457	20241007	121400	1412010499	933	932	933	932	1591
458	20241007	121300	1410526685	933	933	933	933	240
459	20241007	121200	1410302765	934	926	934	926	2887
460	20241007	121100	1407623312	926	923	926	923	1305
461	20241007	121000	1406416192	925	925	925	923	82
462	20241007	120900	1406340482	925	924	925	924	130
463	20241007	120800	1406220361	925	924	925	924	101
464	20241007	120700	1406127036	925	924	925	924	100
465	20241007	120600	1406034635	922	923	924	922	903
466	20241007	120500	1405201167	923	921	925	921	1584
467	20241007	120400	1403742096	925	922	925	922	2455
468	20241007	120300	1401477776	922	923	925	921	2777
469	20241007	120200	1398919950	926	922	927	922	2337
470	20241007	120100	1396763819	922	924	930	922	1714
471	20241007	120000	1395181776	924	925	930	924	250
472	20241007	115900	1394950703	925	931	931	925	2116
473	20241007	115800	1392990096	926	926	926	926	50
474	20241007	115700	1392943796	926	925	928	925	131
475	20241007	115600	1392822570	925	928	929	925	1301
476	20241007	115500	1391619026	929	931	931	929	4028
477	20241007	115400	1387874584	931	931	931	930	222
478	20241007	115300	1387667963	931	931	933	930	1684
479	20241007	115200	1386101475	932	930	932	928	1130
480	20241007	115100	1385049740	931	931	931	928	2565
481	20241007	115000	1382666949	930	931	931	930	12
482	20241007	114900	1382655787	934	928	934	928	1181
483	20241007	114800	1381558041	928	928	928	928	230
484	20241007	114700	1381344601	928	921	928	920	885
485	20241007	114600	1380527432	921	921	925	919	12468
486	20241007	114500	1369061681	928	926	928	919	24699
487	20241007	114400	1346238610	926	925	931	920	26758
488	20241007	114300	1321540787	925	934	935	925	37995
489	20241007	114200	1286337386	935	934	936	933	4874
490	20241007	114100	1281788720	935	932	936	932	4274
491	20241007	114000	1277804174	930	930	930	930	0
492	20241007	113900	1277804174	930	930	930	930	0
493	20241007	113800	1277804174	930	931	931	928	20051
494	20241007	113700	1259179219	937	933	938	930	26425
495	20241007	113600	1234579410	939	935	939	932	11196
496	20241007	113500	1224129126	934	935	935	934	819
497	20241007	113400	1223363424	934	935	938	933	1173
498	20241007	113300	1222267772	939	937	956	932	19017
499	20241007	113200	1204350935	936	940	944	936	11272
500	20241007	113100	1193775717	940	947	947	940	14741
501	20241007	113000	1179887986	947	947	947	945	3721
502	20241007	112900	1176365191	952	946	952	946	896
503	20241007	112800	1175517569	947	952	952	946	1749
504	20241007	112700	1173861012	947	947	947	947	1
505	20241007	112600	1173860065	946	947	947	946	5377
506	20241007	112500	1168772569	946	947	947	946	310
507	20241007	112400	1168479234	947	947	947	946	2734
508	20241007	112300	1165891831	947	948	949	947	132
509	20241007	112200	1165766748	949	955	956	947	21190
510	20241007	112100	1145632304	952	960	960	952	24685
511	20241007	112000	1122111072	962	962	962	962	34
512	20241007	111900	1122078364	966	966	966	966	0
513	20241007	111800	1122078364	966	966	966	966	1
514	20241007	111700	1122077398	956	959	959	956	1768
515	20241007	111600	1120384548	966	966	966	966	100
516	20241007	111500	1120287948	966	959	966	959	234
517	20241007	111400	1120063535	960	960	960	960	463
518	20241007	111300	1119619055	960	960	960	960	0
519	20241007	111200	1119619055	960	960	960	960	240
520	20241007	111100	1119388655	960	966	967	960	5063
521	20241007	111000	1114525722	967	967	967	967	0
522	20241007	110900	1114525722	967	967	967	967	106
523	20241007	110800	1114423220	967	967	967	967	0
524	20241007	110700	1114423220	967	967	967	967	6
525	20241007	110600	1114417418	968	968	968	968	1
526	20241007	110500	1114416450	963	963	963	963	0
527	20241007	110400	1114416450	963	963	963	963	1500
528	20241007	110300	1112971950	969	969	969	969	2301
529	20241007	110200	1110742281	965	965	965	965	383
530	20241007	110100	1110372686	965	964	965	961	4923
531	20241007	110000	1105638241	964	971	971	964	1186
532	20241007	105900	1104494922	970	966	971	966	1916
533	20241007	105800	1102639214	966	967	967	966	52
534	20241007	105700	1102588932	969	969	969	962	2533
535	20241007	105600	1100149308	964	970	970	964	2001
536	20241007	105500	1098219337	971	971	971	971	11
537	20241007	105400	1098208656	971	971	971	965	13
538	20241007	105300	1098196039	971	966	971	966	1000
539	20241007	105200	1097229889	962	965	965	962	5000
540	20241007	105100	1092414381	968	965	971	963	1050
541	20241007	105000	1091401065	963	966	966	963	919
542	20241007	104900	1090514211	963	966	966	963	489
543	20241007	104800	1090042404	967	967	967	967	0
544	20241007	104700	1090042404	967	967	967	967	22
545	20241007	104600	1090021130	966	969	969	963	615
546	20241007	104500	1089427554	965	968	969	965	239
547	20241007	104400	1089196459	970	969	970	969	100
548	20241007	104300	1089099543	963	969	971	963	3109
549	20241007	104200	1086101229	969	968	972	963	4454
550	20241007	104100	1081800572	969	970	970	969	430
551	20241007	104000	1081383851	970	966	970	966	1197
552	20241007	103900	1080224311	966	965	966	965	179
553	20241007	103800	1080051551	965	967	967	965	41
554	20241007	103700	1080011974	965	965	965	965	2049
555	20241007	103600	1078034689	968	970	970	968	52
556	20241007	103500	1077984351	968	965	970	965	363
557	20241007	103400	1077634017	964	972	972	964	2487
558	20241007	103300	1075222482	970	970	971	970	330
559	20241007	103200	1074902381	970	960	972	960	5605
560	20241007	103100	1069510245	961	960	961	960	637
561	20241007	103000	1068898708	960	957	961	957	149
562	20241007	102900	1068755908	959	956	959	956	5630
563	20241007	102800	1063370607	955	955	955	955	2444
564	20241007	102700	1061036587	955	956	956	954	3698
565	20241007	102600	1057506183	957	957	957	955	5787
566	20241007	102500	1051978780	957	957	959	957	266
567	20241007	102400	1051723732	962	959	962	956	8056
568	20241007	102300	1044014200	959	962	962	959	4062
569	20241007	102200	1040108959	962	963	963	960	12833
570	20241007	102100	1027775171	963	965	965	963	154
571	20241007	102000	1027626643	963	966	966	963	4176
572	20241007	101900	1023602664	967	966	967	965	4973
573	20241007	101800	1018802726	966	967	967	966	300
574	20241007	101700	1018512886	967	965	967	965	1260
575	20241007	101600	1017295871	965	966	967	965	5122
576	20241007	101500	1012350894	967	969	969	967	24
577	20241007	101400	1012327684	966	969	969	965	816
578	20241007	101300	1011539540	966	967	967	966	2627
579	20241007	101200	1009001333	967	967	967	967	53
580	20241007	101100	1008950082	967	967	967	967	2591
581	20241007	101000	1006444585	969	966	969	966	926
582	20241007	100900	1005549148	969	969	969	969	24
583	20241007	100800	1005525892	965	966	969	964	4299
584	20241007	100700	1001377303	969	969	969	969	0
585	20241007	100600	1001377303	969	965	969	965	1176
586	20241007	100500	1000242433	965	972	975	965	6519
587	20241007	100400	993918623	974	974	974	972	1057
588	20241007	100300	992891207	974	975	975	972	2101
589	20241007	100200	990847056	971	975	975	971	1517
590	20241007	100100	989374037	971	973	975	971	1001
591	20241007	100000	988400664	975	976	977	975	311
592	20241007	095900	988097327	976	979	979	975	18614
593	20241007	095800	969947349	979	975	979	975	2126
594	20241007	095700	967874488	973	980	980	973	2130
595	20241007	095600	965798249	975	976	980	975	14330
596	20241007	095500	951796034	975	975	975	974	7241
597	20241007	095400	944737831	974	971	976	971	4836
598	20241007	095300	940031853	970	969	976	969	22252
599	20241007	095200	918430223	969	969	970	964	4079
600	20241007	095100	914483462	966	966	969	965	1953
601	20241007	095000	912595729	966	962	966	962	2336
602	20241007	094900	910348425	965	966	966	961	4105
603	20241007	094800	906397971	966	965	966	962	4704
604	20241007	094700	901871985	965	966	966	961	10578
605	20241007	094600	891700514	966	963	967	961	6458
606	20241007	094500	885483332	963	967	969	962	3593
607	20241007	094400	882013023	967	965	967	962	2719
608	20241007	094300	879394814	967	968	969	962	6145
609	20241007	094200	873462976	968	968	968	963	7858
610	20241007	094100	865882793	968	975	975	967	18052
611	20241007	094000	848375525	977	970	977	969	10374
612	20241007	093900	838307073	970	980	982	970	38303
613	20241007	093800	801038229	980	981	985	980	10971
614	20241007	093700	790283203	981	992	992	980	35913
615	20241007	093600	754970449	992	984	994	981	31698
616	20241007	093500	723607585	981	1012	1015	974	114216
617	20241007	093400	610445359	1015	1054	1070	1012	217515
618	20241007	093300	382901102	1055	1030	1055	1030	101918
619	20241007	093200	277216008	1055	1055	1055	1055	0
620	20241007	093100	277216008	1055	996	1055	981	134781
621	20241007	093000	140378790	996	959	1000	959	54865
622	20241007	092900	86890198	960	953	960	952	15948
623	20241007	092800	71597326	960	952	960	952	15270
624	20241007	092700	56986796	952	950	952	950	115
625	20241007	092600	56877320	945	953	953	945	333
626	20241007	092500	56562555	953	956	956	953	1722
627	20241007	092400	54917752	958	948	959	948	6133
628	20241007	092300	49090272	949	949	950	949	2031
629	20241007	092200	47161137	952	939	952	939	4766
630	20241007	092100	42672438	935	933	935	933	275
631	20241007	092000	42415560	933	933	933	933	265
632	20241007	091900	42168315	933	933	933	931	126
633	20241007	091800	42050776	933	931	933	931	1221
634	20241007	091700	40914023	931	934	934	931	1482
635	20241007	091600	39534075	934	930	934	930	417
636	20241007	091500	39145328	934	931	934	930	451
637	20241007	091400	38725881	935	937	937	935	60
638	20241007	091300	38669681	937	934	938	932	469
639	20241007	091200	38232162	939	939	939	939	853
640	20241007	091100	37431195	939	939	939	939	234
641	20241007	091000	37211469	939	939	939	939	1
642	20241007	090900	37210530	940	928	940	928	4559
643	20241007	090800	32957119	928	929	929	928	131
644	20241007	090700	32835550	928	926	928	926	101
645	20241007	090600	32741824	926	926	929	925	4310
646	20241007	090500	28754551	928	926	928	926	3313
647	20241007	090400	25686513	926	930	930	926	1326
648	20241007	090300	24453993	930	944	944	930	4137
649	20241007	090200	20585475	944	945	945	944	20
650	20241007	090100	20566585	945	940	960	940	8714
651	20241007	090000	12326327	958	960	963	950	12837